1,310.00p+20.00 (+1.55%)26 Jul 2024, 16:35
Icg Enterprise Trust PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 26, 2024 | 1308.00p | 1310.00p | 1291.67p | 1310.00p | 60,316 |
Jul 25, 2024 | 1330.00p | 1330.62p | 1288.10p | 1290.00p | 82,956 |
Jul 24, 2024 | 1310.00p | 1319.30p | 1304.00p | 1304.00p | 52,980 |
Jul 23, 2024 | 1326.00p | 1332.00p | 1316.00p | 1316.00p | 191,212 |
Jul 22, 2024 | 1320.00p | 1332.00p | 1304.00p | 1332.00p | 317,487 |
Jul 19, 2024 | 1302.00p | 1321.92p | 1299.14p | 1304.00p | 22,625 |
Jul 18, 2024 | 1298.00p | 1314.00p | 1292.00p | 1314.00p | 80,819 |
Jul 17, 2024 | 1298.00p | 1298.00p | 1282.04p | 1292.00p | 47,191 |
Jul 16, 2024 | 1286.00p | 1300.00p | 1272.00p | 1300.00p | 47,378 |
Jul 15, 2024 | 1274.00p | 1298.00p | 1269.63p | 1298.00p | 50,973 |
Jul 12, 2024 | 1272.00p | 1275.00p | 1261.79p | 1272.00p | 62,072 |
Jul 11, 2024 | 1262.00p | 1280.00p | 1256.39p | 1280.00p | 54,956 |
Jul 10, 2024 | 1240.00p | 1266.00p | 1240.00p | 1260.00p | 50,163 |
Jul 9, 2024 | 1250.00p | 1252.48p | 1232.00p | 1236.00p | 66,731 |
Jul 8, 2024 | 1260.00p | 1260.00p | 1237.48p | 1250.00p | 54,174 |
Jul 5, 2024 | 1260.00p | 1268.00p | 1247.93p | 1268.00p | 67,316 |
Jul 4, 2024 | 1230.00p | 1260.00p | 1230.00p | 1260.00p | 58,415 |
Jul 3, 2024 | 1228.00p | 1240.00p | 1228.00p | 1236.00p | 88,960 |
Jul 2, 2024 | 1234.00p | 1237.17p | 1222.00p | 1222.00p | 65,805 |
Jul 1, 2024 | 1234.00p | 1256.00p | 1232.00p | 1232.00p | 74,254 |
Jun 28, 2024 | 1232.00p | 1242.59p | 1216.00p | 1222.00p | 70,096 |
Jun 27, 2024 | 1234.00p | 1251.81p | 1222.00p | 1222.00p | 67,662 |
Jun 26, 2024 | 1238.00p | 1247.59p | 1232.00p | 1234.00p | 57,650 |
Jun 25, 2024 | 1244.00p | 1254.00p | 1234.00p | 1234.00p | 57,022 |
Jun 24, 2024 | 1268.00p | 1270.00p | 1247.55p | 1254.00p | 49,350 |
Jun 21, 2024 | 1236.00p | 1262.00p | 1234.00p | 1254.00p | 66,683 |
Jun 20, 2024 | 1238.00p | 1264.00p | 1238.00p | 1254.00p | 82,414 |
Jun 19, 2024 | 1254.00p | 1264.00p | 1238.00p | 1258.00p | 133,300 |
Jun 18, 2024 | 1224.00p | 1254.00p | 1214.00p | 1252.00p | 127,203 |
Jun 17, 2024 | 1214.00p | 1246.00p | 1214.00p | 1220.00p | 71,572 |
Jun 14, 2024 | 1222.00p | 1241.77p | 1220.00p | 1220.00p | 64,144 |
Jun 13, 2024 | 1212.00p | 1254.00p | 1212.00p | 1216.00p | 66,419 |
Jun 12, 2024 | 1226.00p | 1244.40p | 1225.92p | 1232.00p | 47,166 |
Jun 11, 2024 | 1210.00p | 1248.00p | 1210.00p | 1232.00p | 142,562 |
Jun 10, 2024 | 1250.00p | 1250.00p | 1188.00p | 1188.00p | 71,248 |
Jun 7, 2024 | 1258.00p | 1258.00p | 1222.00p | 1222.00p | 31,045 |
Jun 6, 2024 | 1244.00p | 1244.00p | 1224.10p | 1232.00p | 127,456 |
Jun 5, 2024 | 1224.00p | 1258.00p | 1224.00p | 1240.00p | 37,357 |
Jun 4, 2024 | 1218.00p | 1252.90p | 1218.00p | 1250.00p | 201,092 |
Jun 3, 2024 | 1220.00p | 1240.00p | 1218.00p | 1238.00p | 48,286 |
May 31, 2024 | 1214.00p | 1236.00p | 1214.00p | 1224.00p | 167,629 |
May 30, 2024 | 1212.00p | 1236.00p | 1212.00p | 1214.00p | 49,760 |
May 29, 2024 | 1232.00p | 1240.00p | 1210.00p | 1210.00p | 102,658 |
May 28, 2024 | 1210.00p | 1244.00p | 1210.00p | 1232.00p | 91,494 |
May 24, 2024 | 1198.00p | 1244.00p | 1196.57p | 1214.00p | 70,237 |
May 23, 2024 | 1182.00p | 1218.00p | 1182.00p | 1206.00p | 62,375 |
May 22, 2024 | 1190.00p | 1222.00p | 1186.73p | 1212.00p | 25,863 |
May 21, 2024 | 1182.00p | 1216.00p | 1182.00p | 1202.00p | 38,802 |
May 20, 2024 | 1196.00p | 1214.00p | 1194.00p | 1204.00p | 45,423 |
May 17, 2024 | 1192.00p | 1214.00p | 1180.00p | 1208.00p | 35,817 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Drax Group PLC | 645.50 | 13.95 |
Babcock International Group PLC | 530.00 | 8.65 |
Natwest Group PLC | 361.90 | 7.04 |
Jupiter Fund Management PLC | 88.10 | 6.79 |
Marshalls PLC | 358.50 | 6.54 |
Cmc Markets PLC | 321.00 | 6.29 |
Fallers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 61.30 | -3.46 |
Discoverie Group PLC | 707.00 | -3.02 |
Bellevue Healthcare Trust PLC | 145.60 | -2.54 |
Spirent Communications PLC | 173.90 | -1.75 |
Segro PLC | 892.00 | -1.68 |
Rightmove PLC | 560.00 | -1.41 |
Risers/fallers data from previous trading day.